NASDAQ:JD
JD.com Stock Price (Quote)
$32.87
+0.230 (+0.705%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.66 | $32.94 | Friday, 3rd May 2024 JD stock ended at $32.87. This is 0.705% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.87% from a day low at $32.33 to a day high of $32.94. |
| 90 days | $21.18 | $32.94 | |
| 52 weeks | $20.82 | $41.95 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $28.00 | $28.25 | $27.69 | $27.74 | 7 476 900 |
| Mar 11, 2016 | $26.75 | $27.92 | $26.53 | $27.83 | 11 837 300 |
| Mar 10, 2016 | $26.48 | $26.82 | $26.01 | $26.39 | 8 236 900 |
| Mar 09, 2016 | $26.16 | $26.48 | $25.77 | $26.34 | 6 110 200 |
| Mar 08, 2016 | $25.85 | $26.34 | $25.76 | $26.07 | 9 133 000 |
| Mar 07, 2016 | $26.28 | $26.56 | $25.90 | $26.14 | 12 718 100 |
| Mar 04, 2016 | $25.94 | $26.55 | $25.68 | $26.48 | 13 867 200 |
| Mar 03, 2016 | $26.78 | $26.78 | $25.21 | $25.59 | 15 802 100 |
| Mar 02, 2016 | $27.12 | $27.13 | $26.26 | $26.64 | 14 630 300 |
| Mar 01, 2016 | $26.89 | $27.19 | $26.31 | $26.50 | 17 266 100 |
| Feb 29, 2016 | $25.33 | $26.00 | $25.28 | $25.71 | 14 056 200 |
| Feb 26, 2016 | $25.66 | $25.80 | $25.16 | $25.41 | 8 232 000 |
| Feb 25, 2016 | $24.75 | $25.10 | $24.44 | $24.93 | 10 972 700 |
| Feb 24, 2016 | $25.10 | $25.76 | $24.30 | $25.68 | 10 379 700 |
| Feb 23, 2016 | $26.01 | $26.17 | $25.50 | $25.59 | 5 601 100 |
| Feb 22, 2016 | $26.09 | $26.47 | $25.67 | $26.32 | 8 158 100 |
| Feb 19, 2016 | $25.20 | $25.82 | $24.89 | $25.54 | 7 524 100 |
| Feb 18, 2016 | $25.90 | $25.90 | $25.01 | $25.33 | 11 820 500 |
| Feb 17, 2016 | $25.42 | $26.20 | $24.86 | $25.72 | 17 418 100 |
| Feb 16, 2016 | $24.76 | $25.99 | $24.18 | $24.98 | 20 035 400 |
| Feb 12, 2016 | $23.10 | $23.41 | $22.45 | $23.13 | 13 873 100 |
| Feb 11, 2016 | $22.53 | $23.13 | $22.14 | $22.90 | 20 170 300 |
| Feb 10, 2016 | $23.38 | $23.56 | $22.84 | $23.24 | 12 413 600 |
| Feb 09, 2016 | $22.70 | $23.53 | $22.47 | $22.88 | 16 699 000 |
| Feb 08, 2016 | $23.05 | $23.26 | $22.18 | $23.21 | 30 395 700 |
